Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hannover Rück SE logo
HNR1.DE
Hannover Rück SE
13:11:39
233 €
0.0000 (%0.00)
Previous Close: 232.2
Day Low₺232.2
Day High₺234.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HNR1.DE: Hannover Rück SE Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 238.5335
CLOSE 238.478

Low

LOW 208.9

High

HIGH 265.6
DATEOPENHIGHLOWCLOSE
01/02/2024217.4219.1215.9216.6
01/03/2024217.5221.1217.5219.4
01/04/2024218.9222.7218.8222.4
01/05/2024221223.1220.1222.7
01/08/2024222.7225.1222.6225.1
01/09/2024225.1226.1222.2223
01/10/2024223223221222.9
01/11/2024223.2224.8219.8219.9
01/12/2024220.3223.9220.3223.1
01/15/2024224.3225.1223.2224.3
01/16/2024222.6223.5220.7223.1
01/17/2024221.3225.1221.3225.1
01/18/2024225.5226.4222.9225.8
01/19/2024226.6228224.5224.9
01/22/2024226.5228.8225228.6
01/23/2024229.5229.5224.2225
01/24/2024225.1227.7223.6227.1
01/25/2024227.5227.5222.7223.2
01/26/2024223.3224.8222.2222.6
01/29/2024222.8224.4222.5224.3
01/30/2024224.2224.4220.6221.7
01/31/2024221.3224.2221.1222.2
02/01/2024221.7222.9219.4220.6
02/02/2024221.7222.2219.2221.4
02/05/2024221.6226.5221.6226.2
02/06/2024226.3228225.2226.7
02/07/2024227.1231.4226.7230.6
02/08/2024230.5231.2227.9229.3
02/09/2024229.9230225.6227
02/12/2024227.4230225.8230
02/13/2024229.5233.5229.1232.6
02/14/2024232.1233.1230.2231.3
02/15/2024231.4232229.6230.8
02/16/2024231.7233.2228.4228.8
02/19/2024228.6229.7227.3227.8
02/20/2024227.6231.6227.6231.6
02/21/2024230.7232.9230.3231.3
02/22/2024232.2234.9231.8234.2
02/23/2024235.1237.7234.3236.2
02/26/2024236.2237.8235235.9
02/27/2024236.2236.4231.7233
02/28/2024234.9236.2233.4234.7
02/29/2024235.5240235.3237.3
03/01/2024238.8238.9236.5236.9
03/04/2024236.3237.3235.9236.9
03/05/2024237239.6236.3239.4
03/06/2024239.9239.9238239.4
03/07/2024239.7242.6239.7242.3
03/08/2024243.2243.2239.5239.5
03/11/2024238.1240.3237.7239.9
03/12/2024240.8241.8238241.8
03/13/2024242.3242.9240240
03/14/2024240.4240.5237.8240.5
03/15/2024241.4245.6240.5244.6
03/18/2024244.1247.9238.8244.4
03/19/2024246256.6245.5255.7
03/20/2024255.6255.8252.5253.7
03/21/2024254.1254.9247.7249.9
03/22/2024250.6251.8247.1247.1
03/25/2024247.6248.3245.3247.5
03/26/2024247.9250.7247.7250.4
03/27/2024251.1254.4251.1253.4
03/28/2024250.5255.1250.3253.7
04/02/2024254255.5249.9251.2
04/03/2024251.6252.3246.9246.9
04/04/2024247249.1242.8242.8
04/05/2024240.7241.3238.5239.7
04/08/2024238.9240.2238238
04/09/2024237.7238.2231.2231.4
04/10/2024231.7234.3228.8234.2
04/11/2024233.8233.9229.5230.7
04/12/2024231.1232.5229.1230.6
04/15/2024231.6234.2231.2233.2
04/16/2024229.9231.6229.3229.9
04/17/2024230.3233.1228.2228.7
04/18/2024228.9229.7227.4229.7
04/19/2024228.3230227.4230
04/22/2024232.4233.1229.8231
04/23/2024231.5235.8230.5235.2
04/24/2024233.7234.6231.6232.1
04/25/2024232.6232.6225.9227.7
04/26/2024228.9230.4226.9230.4
04/29/2024231.4233.1231.4232.5
04/30/2024233.6233.7231.2232.4
05/02/2024233234231.3231.7
05/03/2024232.8232.9228.5229.4
05/06/2024230234229232.8
05/07/2024227.1229.7226.1229.7
05/08/2024230.3232229.4231.1
05/09/2024231233.4230.5233.4
05/10/2024233.9237.6233.4237.3
05/13/2024238.8239233.7235.3
05/14/2024232.9233.3224.3227
05/15/2024228.4231.9224.8224.8
05/16/2024226.2229226227.5
05/17/2024226.8227.5224.2225.9
05/20/2024226.1226.1223.9224
05/21/2024224227.2222.4227.2
05/22/2024226.7228.4226.4228.2
05/23/2024228.1229.2226.1226.1
05/24/2024224.6228222.9227
05/27/2024227.7228225.4226.8
05/28/2024226.6226.7222.4223
05/29/2024222.1225221.8224
05/30/2024224.7225.7223.8225
05/31/2024225.3229.2225.2228.2
06/03/2024231.1234.1230.2232.8
06/04/2024232.5232.9228.2229.4
06/05/2024230.3232.3229.3231.5
06/06/2024232235.1231.8234.8
06/07/2024235.2235.3232.7234.5
06/10/2024233.8234.1231.5232.8
06/11/2024233.2235231.1231.9
06/12/2024232.6234.9232.3234.2
06/13/2024235235229.9230.5
06/14/2024230.6230.7224.7226.6
06/17/2024226.9229.6225.7229.6
06/18/2024230.6233.1230.2232.9
06/19/2024233.1234.1232233.9
06/20/2024234.2235.1232.3234.3
06/21/2024234.3236232.9235.8
06/24/2024236.1238.4234.9237.1
06/25/2024238238.8235.3236.7
06/26/2024236.9237.4234234.8
06/27/2024235.6236.2234.8235.3
06/28/2024237239235.1236.7
07/01/2024240.4242.1238.9240.9
07/02/2024240.7240.7227.9232.7
07/03/2024232.8233229.1230.5
07/04/2024230.4234.2229.9234
07/05/2024233.7234.7232.2232.6
07/08/2024232.9239.6232.8239.6
07/09/2024239.2239.9237.6238.2
07/10/2024238.6239.3237.1238.3
07/11/2024239.2241.3237238.6
07/12/2024238.6239.9237.2239.3
07/15/2024239.8241.7238.7239.4
07/16/2024237.6237.6232.9233.8
07/17/2024232.9233.6229.6233.1
07/18/2024234.5234.9232.3233.6
07/19/2024232.3232.3225.9227
07/22/2024227.4231225.9230.2
07/23/2024230.2231.5229.5230.3
07/24/2024229.7230.4228.1229.5
07/25/2024227.9228.9226228.3
07/26/2024227.7230.4226.8230.1
07/29/2024230.6231.9227.8227.8
07/30/2024228.9232.1228.8230.9
07/31/2024231.7232.2228.2229.7
08/01/2024227.6228.5222.2222.2
08/02/2024221.3221.7218.6219.1
08/05/2024212.5215.5208.9213.7
08/06/2024214.2215.2211.1212.1
08/07/2024213.4215211.9214.3
08/08/2024215215.8212.9215.4
08/09/2024215.1217.2215216.1
08/12/2024223229.7222.8227.4
08/13/2024229232.8228.7231.2
08/14/2024232236.7231.5236.5
08/15/2024238.4242.8237.6242.6
08/16/2024242.9245.9241.6245.4
08/19/2024246247.4243.6247.4
08/20/2024247.9248.2246.5247.8
08/21/2024247.4248.2246.1247.2
08/22/2024247.9251.6247.3250.8
08/23/2024251.5254.4251254.3
08/26/2024252.7255.5251.8255.3
08/27/2024255.5256.2253.4255.3
08/28/2024256.2259.1256.2257.8
08/29/2024258.3258.3254.2255.3
08/30/2024255256.9254.8256.3
09/02/2024257.4258.5256.8258
09/03/2024258.7260.4257.6260.4
09/04/2024257.8259.9257.1259.7
09/05/2024259.7261.2256.9256.9
09/06/2024255.8255.8250.9252
09/09/2024253254.4251.7253.7
09/10/2024253.4256.4252.6254.1
09/11/2024254.1255.2251252
09/12/2024252.2254.2251.3252.8
09/13/2024253.2255.2252.5254.6
09/16/2024253.8256.2253.5256.2
09/17/2024257.3257.5251.5252
09/18/2024252254.1250.7250.8
09/19/2024252254.2249.7252.4
09/20/2024253.9254.8251.5252.1
09/23/2024252.9253.2250.9252.2
09/24/2024252.7253.2250.1253.2
09/25/2024252.7253.7251.1252.5
09/26/2024253.4253.7252253.5
09/27/2024254255.8251.2254.7
09/30/2024255258.7254.5256.1
10/01/2024256.2256.8252.7253.3
10/02/2024253.2254.9250.9251.6
10/03/2024251.9252.9248.1248.2
10/04/2024247.8250.7247.1250.7
10/07/2024250250242.5244.1
10/08/2024242.6248.1240.7247.5
10/09/2024246.8251.3245.8250.7
10/10/2024250.8259.3250.8258
10/11/2024259.3261256.3261
10/14/2024261.5262.4259.7261.1
10/15/2024262.1265.6261.8263.5
10/16/2024263.4263.4256.9258.6
10/17/2024258.4259.8255.3255.4
10/18/2024255257.9254.7257.7
10/21/2024257.8257.8253.2253.2
10/22/2024252252.1245.5249.4
10/23/2024249.2249.7246.9247.8
10/24/2024247.9249.5247.4247.4
10/25/2024246.5247.3244.6245.4
10/28/2024246.3248.3245.7247.3
10/29/2024249.4249.7244.6244.6
10/30/2024244.2244.2241.3242.2
10/31/2024240.9242239.8241.5
11/01/2024241.1242.2239.5239.5
11/04/2024238.7239.1237.2238
11/05/2024238.3239.6237.3239.1
11/06/2024242.4244.6237.4238.3
11/07/2024241.2242.7238.1239.1
11/08/2024239.8240235.9238.6
11/11/2024240.6248.9240.6245.9
11/12/2024244.9246.1238.8240.5
11/13/2024239.7241.6239.1241.5
11/14/2024240.8243.9238.7241.1
11/15/2024241242.1239.6241.2
11/18/2024241.1242239.3240
11/19/2024239.7241.1237.3238.5
11/20/2024239.4240.2238.1239.5
11/21/2024240246239.8245.6
11/22/2024246247.6243.4247.1
11/25/2024248.4251.2247.6249.9
11/26/2024249249.9247.1247.5
11/27/2024246.7248.5244.2246.6
11/28/2024247248245.2245.8
11/29/2024245.7247.3244.6247.1
12/02/2024247.2253246253
12/03/2024251.9253.1251.4252
12/04/2024252.6254.8252.2254.3
12/05/2024254.7257.5254.2257.3
12/06/2024259.3261.1256.2256.2
12/09/2024256.6257253.8253.8
12/10/2024254255253.1253.7
12/11/2024253.9255.9252.4253.2
12/12/2024253.5253.7250.6251.8
12/13/2024252.7257.5252.3255.6
12/16/2024255.2255.6253.7253.7
12/17/2024253.5254.8251251
12/18/2024251251.3246.8247.1
12/19/2024245.7246.8244.7246.8
12/20/2024245.4246.4241.3244.4
12/23/2024244.3244.9243.1244.7
12/27/2024243.4244.1241243.9
12/30/2024243.8244.4241.1241.4